Empire Company Limited (TSX:EMP.A)
Canada
· Delayed Price · Currency is CAD 52.34
+0.84 (1.63%)
May 7, 2025, 4:00 PM EDT
Empire Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 51.50 | 52.37 | 51.50 | 52.34 | 52.34 | 1.63% | 369,528 |
| May 6, 2025 | 50.98 | 51.70 | 50.76 | 51.50 | 51.50 | 0.84% | 327,000 |
| May 5, 2025 | 50.96 | 51.34 | 50.71 | 51.07 | 51.07 | 0.24% | 199,800 |
| May 2, 2025 | 51.59 | 51.72 | 50.54 | 50.95 | 50.95 | -0.37% | 294,300 |
| May 1, 2025 | 51.12 | 51.47 | 50.63 | 51.14 | 51.14 | -0.12% | 253,200 |
| Apr 30, 2025 | 49.93 | 51.24 | 49.82 | 51.20 | 51.20 | 2.56% | 475,700 |
| Apr 29, 2025 | 50.09 | 50.49 | 49.83 | 49.92 | 49.92 | -0.54% | 235,700 |
| Apr 28, 2025 | 50.10 | 50.47 | 49.59 | 50.19 | 50.19 | 0.36% | 203,700 |
| Apr 25, 2025 | 50.08 | 50.33 | 49.78 | 50.01 | 50.01 | -0.22% | 243,900 |
| Apr 24, 2025 | 49.76 | 50.46 | 49.76 | 50.12 | 50.12 | 0.32% | 494,000 |
| Apr 23, 2025 | 50.37 | 50.65 | 49.79 | 49.96 | 49.96 | -0.28% | 432,400 |
| Apr 22, 2025 | 49.73 | 50.28 | 49.73 | 50.10 | 50.10 | 1.21% | 269,400 |
| Apr 21, 2025 | 49.04 | 49.64 | 49.04 | 49.50 | 49.50 | 0.65% | 210,100 |
| Apr 17, 2025 | 48.50 | 49.24 | 48.46 | 49.18 | 49.18 | 1.15% | 412,000 |
| Apr 16, 2025 | 47.97 | 48.64 | 47.92 | 48.62 | 48.62 | 1.27% | 442,400 |
| Apr 15, 2025 | 47.60 | 48.02 | 47.01 | 48.01 | 48.01 | -0.02% | 559,300 |
| Apr 14, 2025 | 46.58 | 48.28 | 46.58 | 48.02 | 47.82 | 3.49% | 394,700 |
| Apr 11, 2025 | 45.87 | 46.90 | 45.27 | 46.40 | 46.21 | 1.07% | 448,300 |
| Apr 10, 2025 | 45.85 | 46.57 | 45.43 | 45.91 | 45.72 | -0.43% | 869,700 |
| Apr 9, 2025 | 45.70 | 47.13 | 45.70 | 46.11 | 45.92 | 0.13% | 515,900 |
| Apr 8, 2025 | 46.67 | 47.03 | 45.49 | 46.05 | 45.86 | -0.15% | 502,800 |
| Apr 7, 2025 | 46.88 | 46.88 | 45.73 | 46.12 | 45.93 | -3.76% | 526,000 |
| Apr 4, 2025 | 48.77 | 49.02 | 47.89 | 47.92 | 47.72 | -2.18% | 876,300 |
| Apr 3, 2025 | 48.00 | 49.26 | 47.83 | 48.99 | 48.79 | 1.28% | 609,000 |
| Apr 2, 2025 | 48.50 | 49.09 | 48.06 | 48.37 | 48.17 | -0.06% | 793,100 |
| Apr 1, 2025 | 47.88 | 49.28 | 47.87 | 48.40 | 48.20 | 0.31% | 560,400 |
| Mar 31, 2025 | 46.48 | 48.28 | 46.48 | 48.25 | 48.05 | 3.47% | 905,300 |
| Mar 28, 2025 | 46.37 | 46.84 | 46.32 | 46.63 | 46.44 | 0.45% | 398,500 |
| Mar 27, 2025 | 45.83 | 46.67 | 45.09 | 46.42 | 46.23 | 1.15% | 413,100 |
| Mar 26, 2025 | 46.30 | 46.86 | 45.46 | 45.89 | 45.70 | -1.16% | 721,900 |
| Mar 25, 2025 | 46.27 | 46.91 | 46.27 | 46.43 | 46.24 | 0.11% | 366,700 |
| Mar 24, 2025 | 46.16 | 46.66 | 46.16 | 46.38 | 46.19 | 0.37% | 456,500 |
| Mar 21, 2025 | 46.15 | 46.91 | 45.94 | 46.21 | 46.02 | -0.11% | 1,941,900 |
| Mar 20, 2025 | 44.90 | 46.41 | 44.56 | 46.26 | 46.07 | 3.03% | 738,500 |
| Mar 19, 2025 | 43.85 | 45.05 | 43.85 | 44.90 | 44.71 | 2.07% | 627,200 |
| Mar 18, 2025 | 43.52 | 44.05 | 43.02 | 43.99 | 43.81 | 0.71% | 685,300 |
| Mar 17, 2025 | 43.47 | 44.94 | 43.36 | 43.68 | 43.50 | 0.46% | 678,300 |
| Mar 14, 2025 | 43.95 | 44.01 | 43.03 | 43.48 | 43.30 | 2.47% | 743,400 |
| Mar 13, 2025 | 45.22 | 45.22 | 42.26 | 42.43 | 42.25 | -4.54% | 980,400 |
| Mar 12, 2025 | 43.86 | 44.45 | 42.87 | 44.45 | 44.26 | 2.00% | 654,000 |
| Mar 11, 2025 | 45.14 | 45.15 | 43.43 | 43.58 | 43.40 | -3.43% | 410,200 |
| Mar 10, 2025 | 45.03 | 45.46 | 45.00 | 45.13 | 44.94 | 0.18% | 424,700 |
| Mar 7, 2025 | 45.09 | 45.24 | 44.99 | 45.05 | 44.86 | -0.11% | 288,100 |
| Mar 6, 2025 | 45.14 | 45.34 | 44.80 | 45.10 | 44.91 | -0.31% | 319,300 |
| Mar 5, 2025 | 45.25 | 45.35 | 45.06 | 45.24 | 45.05 | 0.02% | 353,800 |
| Mar 4, 2025 | 45.00 | 45.30 | 44.93 | 45.23 | 45.04 | -0.15% | 616,100 |
| Mar 3, 2025 | 45.00 | 45.57 | 44.92 | 45.30 | 45.11 | 0.60% | 415,100 |
| Feb 28, 2025 | 45.32 | 45.35 | 44.56 | 45.03 | 44.84 | -0.04% | 1,272,400 |
| Feb 27, 2025 | 45.00 | 45.14 | 44.88 | 45.05 | 44.86 | 0.54% | 776,700 |
| Feb 26, 2025 | 44.49 | 44.96 | 44.49 | 44.81 | 44.62 | 0.70% | 497,900 |